BNK Banking Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.580	0.580	0.580	0.580	0.441	12,573
2022-10-07	0.565	0.600	0.565	0.600	0.456	90,947
2022-10-06	0.565	0.610	0.560	0.560	0.425	36,309
2022-10-05	0.585	0.605	0.565	0.565	0.429	32,259
2022-10-04	0.575	0.575	0.535	0.535	0.406	11,250
2022-10-03	0.560	0.560	0.560	0.560	0.425	16,325
2022-09-30	0.565	0.600	0.560	0.560	0.425	21,742
2022-09-29	0.545	0.545	0.545	0.545	0.414	5,616
2022-09-28	0.570	0.570	0.495	0.550	0.418	95,658
2022-09-27	0.570	0.570	0.570	0.570	0.433	5,608
2022-09-26	0.575	0.600	0.570	0.580	0.441	23,628
2022-09-23	0.590	0.590	0.590	0.590	0.448	60
2022-09-21	0.575	0.575	0.575	0.575	0.437	5,940
2022-09-20	0.600	0.600	0.590	0.590	0.448	78,424
2022-09-19	0.580	0.580	0.565	0.570	0.433	204,847
2022-09-16	0.580	0.580	0.580	0.580	0.441	1,000
2022-09-15	0.575	0.575	0.575	0.575	0.437	0
2022-09-14	0.590	0.590	0.570	0.575	0.437	11,628
2022-09-13	0.580	0.580	0.570	0.580	0.441	44,611
2022-09-12	0.590	0.590	0.580	0.580	0.441	16,710
2022-09-09	0.600	0.600	0.580	0.580	0.441	23,950
2022-09-08	0.598	0.605	0.590	0.590	0.448	34,771
2022-09-07	0.585	0.600	0.585	0.590	0.448	40,006
2022-09-06	0.600	0.600	0.580	0.580	0.441	21,144
2022-09-05	0.610	0.610	0.590	0.600	0.456	20,289
2022-09-02	0.610	0.620	0.610	0.610	0.463	21,900
2022-09-01	0.630	0.630	0.630	0.630	0.478	0
2022-08-31	0.620	0.630	0.585	0.630	0.478	38,448
2022-08-30	0.650	0.650	0.650	0.650	0.494	0
2022-08-29	0.650	0.650	0.650	0.650	0.494	938
2022-08-26	0.640	0.640	0.625	0.630	0.478	132,316
2022-08-25	0.610	0.625	0.610	0.610	0.463	90,968
2022-08-24	0.580	0.600	0.580	0.590	0.448	12,035
2022-08-23	0.585	0.600	0.570	0.570	0.433	27,839
2022-08-22	0.590	0.610	0.570	0.570	0.433	26,669
2022-08-19	0.610	0.610	0.590	0.610	0.463	48,809
2022-08-18	0.630	0.630	0.615	0.615	0.467	10,626
2022-08-17	0.625	0.625	0.625	0.625	0.475	3,179
2022-08-16	0.625	0.625	0.625	0.625	0.475	7,821
2022-08-15	0.620	0.630	0.620	0.625	0.475	62,133
2022-08-12	0.620	0.640	0.620	0.620	0.471	13,588
2022-08-11	0.615	0.635	0.610	0.620	0.471	75,757
2022-08-10	0.620	0.620	0.610	0.610	0.463	45,076
2022-08-09	0.630	0.630	0.615	0.615	0.467	26,455
2022-08-08	0.615	0.630	0.615	0.620	0.471	22,706
2022-08-05	0.620	0.645	0.615	0.615	0.467	13,694
2022-08-04	0.660	0.660	0.620	0.620	0.471	45,855
2022-08-03	0.630	0.630	0.630	0.630	0.478	2,850
2022-08-02	0.655	0.655	0.620	0.620	0.471	171,599
2022-08-01	0.640	0.650	0.625	0.640	0.486	15,768
2022-07-29	0.650	0.650	0.635	0.640	0.486	18,044
2022-07-28	0.645	0.645	0.630	0.635	0.482	12,636
2022-07-27	0.625	0.635	0.610	0.630	0.478	62,409
2022-07-26	0.610	0.635	0.610	0.625	0.475	96,243
2022-07-25	0.650	0.650	0.600	0.610	0.463	23,424
2022-07-22	0.680	0.680	0.635	0.635	0.482	103,725
2022-07-21	0.680	0.700	0.680	0.680	0.516	38,063
2022-07-20	0.700	0.700	0.680	0.700	0.532	72,540
2022-07-19	0.740	0.740	0.700	0.700	0.532	103,731
2022-07-18	0.715	0.765	0.665	0.720	0.547	513,806

← NewerPage 18 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-11	0.1600 AUD
2022-07-18	0.3400 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.